$35.12 +0.52 (%) ITT Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 12:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
5/23/201634.0834.7633.9734.60622,817
5/20/201633.2334.2433.0534.14823,178
5/19/201633.2733.7332.7433.13685,089
5/18/201634.4234.5433.5433.72543,495
5/17/201634.5635.2434.2834.37289,520
5/16/201634.1734.7334.0834.57728,880
5/13/201634.7835.0933.9034.07615,719
5/12/201635.1935.5234.4234.85548,222
5/11/201635.3535.5434.9634.97355,503
5/10/201634.5135.2934.5135.24702,749
5/9/201634.3634.7934.0834.29772,325
5/6/201634.3234.7734.0234.521,092,251
5/5/201637.6738.3034.1334.592,740,689
5/4/201638.2038.6537.5637.72434,418
5/3/201638.7639.0338.1938.49429,800
5/2/201638.4639.3137.9239.26827,475
4/29/201638.3138.6937.9738.37501,248
4/28/201638.9339.4038.3238.43427,912
4/27/201639.2239.4238.8539.24870,909
4/26/201638.9839.2238.6839.04579,976
4/25/201639.5439.6338.4538.66604,978
4/22/201639.1439.7039.1439.70373,678
4/21/201639.3939.6439.0039.05371,593
4/20/201639.3839.5638.9339.35469,596
4/19/201639.0739.4438.7939.42645,112
4/18/201638.4738.7938.1338.58428,903
4/15/201638.0538.5237.9138.52719,241
4/14/201638.2838.5037.6738.18465,252
4/13/201637.2738.0137.2638.00896,664
4/12/201635.8337.0835.7736.88724,788
4/11/201635.8036.2835.6435.76228,405
4/8/201635.9136.3935.5735.72245,548
4/7/201635.6335.7635.1835.42328,939
4/6/201635.6835.8735.1035.87637,168
4/5/201635.7835.8835.4935.69317,261
4/4/201637.2737.2735.9636.14492,932
4/1/201636.6237.2936.0937.29858,026
3/31/201637.0737.2436.6136.89600,840
3/30/201637.4837.4836.8837.07252,657
3/29/201636.1937.0936.0037.08633,625
3/28/201636.6736.6736.1036.34861,738
3/24/201636.5536.6935.8036.67998,249
3/23/201637.8037.8536.7436.74459,686
3/22/201638.2338.6037.7737.95866,412
3/21/201637.4938.9637.4138.471,065,705
3/18/201637.1137.8037.0237.63789,233
3/17/201636.1437.3036.0237.16514,464
3/16/201635.4236.1635.3236.01522,313
3/15/201635.7936.0935.2235.58302,679
3/14/201636.1336.2835.8135.99331,785
3/11/201635.7536.2535.7336.17447,487
3/10/201635.9635.9634.9435.50418,187
3/9/201635.9836.0335.5435.78444,902
3/8/201637.2737.2735.8736.01654,083
3/7/201637.0837.5736.8437.57686,929
3/4/201636.5837.6436.2337.21881,133
3/3/201636.5436.7836.1336.55723,147
3/2/201636.0136.5135.8236.50492,485
3/1/201635.5936.2535.2536.20679,715
2/29/201635.4835.6635.1335.26871,448
2/26/201634.8135.5034.7835.451,006,668
2/25/201634.2834.5533.7934.53855,139
2/24/201632.6734.3132.4134.24983,175
2/23/201633.8134.9433.2533.251,064,119
2/22/201633.4734.0933.3833.96700,917
2/19/201633.0733.0732.2933.01642,983
2/18/201633.9634.1833.2233.31977,971
2/17/201632.2234.1131.8833.851,325,813
2/16/201632.4932.5031.6532.021,137,135
2/12/201630.9833.5430.7232.191,795,074
2/11/201630.2631.1029.8930.142,534,868
2/10/201631.9531.9830.7330.771,162,385
2/9/201631.9232.4831.5231.84740,926
2/8/201632.4432.5631.8932.36544,253
2/5/201633.3833.8032.7532.97635,669
2/4/201633.1034.3132.0933.48872,016
2/3/201631.7832.1330.7632.03745,837
2/2/201631.8232.0431.3631.50706,091
2/1/201632.0932.5831.4632.39717,131
1/29/201631.2632.4731.2632.45890,152
1/28/201631.4931.6030.7331.08622,028
1/27/201630.9431.6230.4930.92620,845
1/26/201630.3030.9929.8130.95912,095
1/25/201630.7931.1229.8229.89676,719
1/22/201630.8231.4130.5231.00870,943
1/21/201630.1930.7429.8030.171,588,420
1/20/201629.9630.7129.1530.381,052,598
1/19/201632.0032.0230.4130.63823,366
1/15/201631.0831.7831.0431.65562,518
1/14/201631.9432.6431.3732.44652,543
1/13/201632.9333.2531.9031.99624,810
1/12/201633.2933.3632.0432.92785,424
1/11/201632.9433.2632.2132.791,035,675
1/8/201634.0834.2132.9632.99895,756
1/7/201634.4534.6133.7733.82654,855
1/6/201635.6035.6834.9335.20587,042
1/5/201636.2936.5435.8036.181,146,731
1/4/201635.0736.2934.9836.28778,339
12/31/201536.5836.8436.2536.32521,127
12/30/201536.8037.1836.6136.68482,905
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center